Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.49 | 34.71 | 34.47 | 34.68 | 34.68 | 1,102,600 |
Apr 25, 2024 | 34.02 | 34.28 | 33.95 | 34.25 | 34.25 | 1,163,000 |
Apr 24, 2024 | 34.56 | 34.56 | 34.34 | 34.45 | 34.45 | 2,507,100 |
Apr 23, 2024 | 34.33 | 34.52 | 34.31 | 34.48 | 34.48 | 1,084,300 |
Apr 22, 2024 | 34.10 | 34.33 | 34.07 | 34.25 | 34.25 | 618,900 |
Apr 19, 2024 | 33.80 | 33.90 | 33.74 | 33.84 | 33.84 | 875,700 |
Apr 18, 2024 | 33.85 | 33.99 | 33.76 | 33.83 | 33.83 | 829,300 |
Apr 17, 2024 | 34.06 | 34.06 | 33.74 | 33.84 | 33.84 | 2,418,800 |
Apr 16, 2024 | 33.96 | 34.03 | 33.79 | 33.92 | 33.92 | 985,100 |
Apr 15, 2024 | 34.66 | 34.68 | 34.14 | 34.19 | 34.19 | 805,000 |
Apr 12, 2024 | 34.44 | 34.53 | 34.18 | 34.22 | 34.22 | 1,350,500 |
Apr 11, 2024 | 34.53 | 34.58 | 34.23 | 34.55 | 34.55 | 670,800 |
Apr 10, 2024 | 34.30 | 34.53 | 34.28 | 34.44 | 34.44 | 800,100 |
Apr 09, 2024 | 34.65 | 34.67 | 34.39 | 34.55 | 34.55 | 757,800 |
Apr 08, 2024 | 34.60 | 34.64 | 34.54 | 34.60 | 34.60 | 679,600 |
Apr 05, 2024 | 34.35 | 34.49 | 34.30 | 34.44 | 34.44 | 802,500 |
Apr 04, 2024 | 34.83 | 34.83 | 34.27 | 34.28 | 34.28 | 607,200 |
Apr 03, 2024 | 34.51 | 34.68 | 34.50 | 34.63 | 34.63 | 1,800,300 |
Apr 02, 2024 | 34.55 | 34.57 | 34.45 | 34.55 | 34.55 | 1,317,200 |
Apr 01, 2024 | 34.91 | 34.92 | 34.80 | 34.85 | 34.85 | 1,191,100 |
Mar 28, 2024 | 34.80 | 34.90 | 34.79 | 34.88 | 34.88 | 1,077,800 |
Mar 27, 2024 | 34.79 | 34.90 | 34.74 | 34.90 | 34.90 | 1,096,700 |
Mar 26, 2024 | 34.74 | 34.78 | 34.68 | 34.69 | 34.69 | 1,139,500 |
Mar 25, 2024 | 34.57 | 34.69 | 34.55 | 34.60 | 34.60 | 872,100 |
Mar 22, 2024 | 34.75 | 34.77 | 34.66 | 34.73 | 34.73 | 1,157,000 |
Mar 21, 2024 | 34.64 | 34.74 | 34.61 | 34.70 | 34.70 | 2,123,400 |
Mar 20, 2024 | 34.33 | 34.52 | 34.17 | 34.51 | 34.51 | 2,595,600 |
Mar 19, 2024 | 34.15 | 34.33 | 34.12 | 34.25 | 34.25 | 2,740,600 |
Mar 18, 2024 | 34.12 | 34.13 | 34.04 | 34.08 | 34.08 | 1,814,600 |
Mar 15, 2024 | 34.12 | 34.12 | 33.92 | 34.03 | 34.03 | 9,243,800 |
Mar 14, 2024 | 34.11 | 34.11 | 33.85 | 33.96 | 33.96 | 49,529,700 |
Mar 13, 2024 | 34.02 | 34.07 | 33.99 | 34.03 | 34.03 | 469,900 |
Mar 12, 2024 | 33.83 | 34.06 | 33.77 | 34.05 | 34.05 | 392,800 |
Mar 11, 2024 | 33.69 | 33.75 | 33.59 | 33.72 | 33.72 | 482,100 |
Mar 08, 2024 | 34.06 | 34.08 | 33.85 | 33.91 | 33.91 | 347,900 |
Mar 07, 2024 | 34.00 | 34.12 | 33.98 | 34.06 | 34.06 | 476,300 |
Mar 06, 2024 | 33.87 | 33.92 | 33.81 | 33.85 | 33.85 | 321,100 |
Mar 05, 2024 | 33.67 | 33.73 | 33.50 | 33.58 | 33.58 | 891,000 |
Mar 04, 2024 | 33.67 | 33.75 | 33.61 | 33.67 | 33.67 | 747,100 |
Mar 01, 2024 | 33.67 | 33.76 | 33.56 | 33.72 | 33.72 | 658,900 |
Feb 29, 2024 | 33.46 | 33.60 | 33.31 | 33.47 | 33.47 | 478,100 |
Feb 28, 2024 | 33.36 | 33.40 | 33.32 | 33.34 | 33.34 | 247,800 |
Feb 27, 2024 | 33.42 | 33.52 | 33.42 | 33.52 | 33.52 | 306,800 |
Feb 26, 2024 | 33.50 | 33.51 | 33.39 | 33.43 | 33.43 | 608,800 |
Feb 23, 2024 | 33.45 | 33.54 | 33.43 | 33.50 | 33.50 | 447,500 |
Feb 22, 2024 | 33.37 | 33.48 | 33.34 | 33.46 | 33.46 | 420,700 |
Feb 21, 2024 | 33.01 | 33.11 | 32.96 | 33.11 | 33.11 | 799,400 |
Feb 20, 2024 | 33.09 | 33.10 | 32.98 | 33.08 | 33.08 | 444,700 |
Feb 16, 2024 | 33.02 | 33.11 | 32.96 | 33.00 | 33.00 | 435,300 |
Feb 15, 2024 | 32.76 | 33.01 | 32.73 | 32.93 | 32.93 | 290,700 |
Feb 14, 2024 | 32.59 | 32.72 | 32.55 | 32.72 | 32.72 | 261,800 |
Feb 13, 2024 | 32.47 | 32.65 | 32.30 | 32.41 | 32.41 | 483,000 |
Feb 12, 2024 | 32.59 | 32.72 | 32.57 | 32.64 | 32.64 | 240,100 |
Feb 09, 2024 | 32.50 | 32.60 | 32.39 | 32.57 | 32.57 | 336,000 |
Feb 08, 2024 | 32.52 | 32.56 | 32.41 | 32.46 | 32.46 | 498,000 |
Feb 07, 2024 | 32.45 | 32.50 | 32.40 | 32.48 | 32.48 | 961,300 |
Feb 06, 2024 | 32.39 | 32.49 | 32.32 | 32.47 | 32.47 | 562,300 |
Feb 05, 2024 | 32.35 | 32.46 | 32.24 | 32.40 | 32.40 | 477,500 |
Feb 02, 2024 | 32.34 | 32.43 | 32.28 | 32.39 | 32.39 | 407,600 |
Feb 01, 2024 | 32.25 | 32.37 | 32.10 | 32.35 | 32.35 | 791,000 |
Jan 31, 2024 | 32.41 | 32.43 | 32.18 | 32.20 | 32.20 | 549,400 |
Jan 30, 2024 | 32.29 | 32.34 | 32.26 | 32.33 | 32.33 | 317,100 |
Jan 29, 2024 | 32.23 | 32.36 | 32.20 | 32.36 | 32.36 | 604,200 |
Jan 26, 2024 | 32.18 | 32.25 | 32.15 | 32.22 | 32.22 | 336,600 |
Jan 25, 2024 | 31.99 | 32.07 | 31.91 | 32.07 | 32.07 | 333,000 |
Jan 24, 2024 | 31.94 | 32.02 | 31.91 | 31.91 | 31.91 | 492,800 |
Jan 23, 2024 | 31.69 | 31.80 | 31.57 | 31.80 | 31.80 | 506,900 |
Jan 22, 2024 | 31.77 | 31.86 | 31.74 | 31.82 | 31.82 | 363,200 |
Jan 19, 2024 | 31.59 | 31.70 | 31.39 | 31.70 | 31.70 | 564,500 |
Jan 18, 2024 | 31.53 | 31.67 | 31.34 | 31.67 | 31.67 | 393,100 |
Jan 17, 2024 | 31.27 | 31.39 | 31.24 | 31.36 | 31.36 | 478,100 |
Jan 16, 2024 | 31.70 | 31.73 | 31.57 | 31.62 | 31.62 | 1,038,700 |
Jan 12, 2024 | 31.84 | 31.89 | 31.76 | 31.83 | 31.83 | 715,400 |
Jan 11, 2024 | 31.85 | 31.85 | 31.53 | 31.68 | 31.68 | 416,900 |
Jan 10, 2024 | 31.66 | 31.72 | 31.62 | 31.71 | 31.71 | 314,300 |
Jan 09, 2024 | 31.44 | 31.53 | 31.42 | 31.51 | 31.51 | 479,300 |
Jan 08, 2024 | 31.49 | 31.69 | 31.43 | 31.68 | 31.68 | 499,500 |
Jan 05, 2024 | 31.40 | 31.54 | 31.38 | 31.43 | 31.43 | 583,600 |
Jan 04, 2024 | 31.33 | 31.51 | 31.33 | 31.40 | 31.40 | 515,400 |
Jan 03, 2024 | 31.26 | 31.36 | 31.20 | 31.29 | 31.29 | 556,200 |
Jan 02, 2024 | 31.39 | 31.55 | 31.36 | 31.49 | 31.49 | 1,202,300 |
Dec 29, 2023 | 31.56 | 31.57 | 31.41 | 31.51 | 31.51 | 424,200 |
Dec 28, 2023 | 31.50 | 31.51 | 31.44 | 31.48 | 31.48 | 512,000 |
Dec 27, 2023 | 31.46 | 31.51 | 31.41 | 31.48 | 31.48 | 411,200 |
Dec 26, 2023 | 31.41 | 31.53 | 31.40 | 31.47 | 31.47 | 525,300 |
Dec 22, 2023 | 31.40 | 31.46 | 31.31 | 31.41 | 31.41 | 466,700 |
Dec 22, 2023 | 0.396 Dividend | |||||
Dec 21, 2023 | 31.65 | 31.78 | 31.60 | 31.76 | 31.36 | 349,600 |
Dec 20, 2023 | 31.74 | 31.84 | 31.48 | 31.50 | 31.11 | 866,300 |
Dec 19, 2023 | 31.62 | 31.74 | 31.62 | 31.72 | 31.32 | 575,300 |
Dec 18, 2023 | 31.57 | 31.57 | 31.45 | 31.52 | 31.13 | 441,000 |
Dec 15, 2023 | 31.52 | 31.58 | 31.41 | 31.46 | 31.07 | 509,600 |
Dec 14, 2023 | 31.62 | 31.65 | 31.47 | 31.60 | 31.21 | 672,300 |
Dec 13, 2023 | 31.48 | 31.63 | 31.36 | 31.61 | 31.22 | 406,100 |
Dec 12, 2023 | 31.39 | 31.50 | 31.34 | 31.48 | 31.09 | 323,600 |
Dec 11, 2023 | 31.37 | 31.50 | 31.37 | 31.48 | 31.09 | 327,300 |
Dec 08, 2023 | 31.21 | 31.37 | 31.12 | 31.34 | 30.95 | 471,300 |
Dec 07, 2023 | 31.11 | 31.18 | 31.02 | 31.12 | 30.73 | 316,000 |
Dec 06, 2023 | 31.36 | 31.40 | 31.15 | 31.15 | 30.76 | 586,100 |
Dec 05, 2023 | 31.03 | 31.10 | 30.98 | 31.05 | 30.66 | 695,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |